K

KRRA
🏛️ インド →
37.36
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 345.85 353.50 340.00 347.55 0.1M
2024-12-30 359.90 359.90 343.00 345.85 0.0M
2024-12-27 362.50 369.85 351.05 353.10 0.0M
2024-12-26 368.75 376.85 362.10 364.35 0.2M
2024-12-24 377.00 385.00 363.95 368.75 0.1M
2024-12-23 362.05 383.50 362.05 377.30 0.1M
2024-12-20 373.25 380.00 360.00 367.30 0.1M
2024-12-19 376.00 382.15 371.00 373.25 0.0M
2024-12-18 391.05 391.05 380.60 381.95 0.0M
2024-12-17 399.00 399.00 385.00 390.30 0.0M
2024-12-16 399.85 404.05 391.00 399.00 0.1M
2024-12-13 395.00 395.00 379.95 390.85 0.0M
2024-12-12 409.00 412.85 395.00 397.55 0.0M
2024-12-11 414.75 424.00 405.00 408.40 0.0M
2024-12-10 427.85 427.85 410.45 414.75 0.1M
2024-12-09 425.00 432.00 416.00 423.35 0.0M
2024-12-06 444.90 446.05 405.00 422.10 0.1M
2024-12-05 443.00 451.00 435.00 437.80 0.1M
2024-12-04 401.50 430.00 400.00 429.75 0.3M
2024-12-03 408.50 410.90 400.00 401.25 0.0M
2024-12-02 366.60 414.75 362.00 408.50 0.1M
2024-11-29 363.95 369.70 360.20 366.65 0.0M
2024-11-28 360.00 370.00 360.00 363.95 0.0M
2024-11-27 361.50 374.00 361.00 362.65 0.0M
2024-11-26 365.00 368.50 359.20 361.50 0.0M
2024-11-25 365.00 384.95 365.00 367.85 0.0M
2024-11-22 354.00 368.90 354.00 362.80 0.0M
2024-11-21 369.85 369.85 358.00 359.20 0.0M
2024-11-19 369.05 377.40 361.00 364.55 0.0M
2024-11-18 390.00 394.00 365.00 368.55 0.0M
2024-11-14 351.00 389.95 351.00 384.75 0.0M
2024-11-13 377.35 377.50 355.55 362.00 0.0M
2024-11-12 381.55 387.50 370.00 371.70 0.0M
2024-11-11 378.00 387.90 378.00 381.25 0.0M
2024-11-08 391.50 399.90 390.00 393.00 0.0M
2024-11-07 392.05 403.00 390.20 398.15 0.0M
2024-11-06 392.70 399.80 388.00 395.70 0.0M
2024-11-05 380.50 399.00 380.50 392.70 0.0M
2024-11-04 404.00 413.00 375.05 380.50 0.1M
2024-11-01 422.60 439.00 392.00 408.05 0.1M
2024-10-31 419.90 419.90 406.10 413.90 0.0M
2024-10-30 360.00 439.00 360.00 407.55 0.1M
2024-10-29 374.30 380.00 363.00 367.20 0.0M
2024-10-28 380.00 389.70 361.95 374.30 0.0M
2024-10-25 404.60 404.60 375.00 378.90 0.0M
2024-10-24 405.00 409.90 398.35 404.60 0.0M
2024-10-23 419.90 429.40 402.10 404.50 0.1M
2024-10-22 428.90 435.00 403.00 414.40 0.1M
2024-10-21 410.00 459.85 398.00 426.15 0.2M
2024-10-18 432.05 454.75 391.20 418.95 0.3M
2024-10-17 402.00 438.70 402.00 432.05 0.5M
2024-10-16 319.70 388.25 318.00 372.60 1.2M
2024-10-15 322.05 330.00 303.55 323.55 0.1M
2024-10-14 341.35 343.80 318.15 325.35 0.0M
2024-10-11 348.80 348.80 335.00 341.35 0.0M
2024-10-10 354.90 354.90 341.40 346.80 0.0M
2024-10-09 344.50 353.50 343.00 347.85 0.0M
2024-10-08 355.20 360.00 343.00 344.10 0.0M
2024-10-07 380.00 384.00 351.00 356.75 0.0M
2024-10-04 382.50 389.90 376.25 379.75 0.1M
2024-10-03 383.25 393.00 380.00 382.50 0.0M
2024-10-01 409.00 411.00 380.00 391.25 0.0M
2024-09-30 419.75 419.75 401.00 409.55 0.0M
2024-09-27 417.05 424.00 412.95 419.75 0.1M
2024-09-26 423.00 428.00 415.00 417.10 0.0M
2024-09-25 438.90 441.05 417.20 420.50 0.1M
2024-09-24 432.00 439.50 421.00 434.60 0.1M
2024-09-23 437.95 447.00 425.05 428.30 0.0M
2024-09-20 444.00 449.90 433.05 437.95 0.0M
2024-09-19 417.80 451.15 411.45 443.80 0.1M
2024-09-18 425.60 428.95 413.00 417.80 0.1M
2024-09-17 433.80 437.70 420.10 431.00 0.0M
2024-09-16 445.50 445.50 430.05 432.20 0.0M
2024-09-13 448.80 448.80 437.20 442.05 0.1M
2024-09-12 448.00 450.05 435.20 446.55 0.1M
2024-09-11 441.00 452.60 425.05 446.70 0.1M
2024-09-10 454.00 454.00 436.60 438.15 0.0M
2024-09-09 425.00 455.00 408.00 447.55 0.1M
2024-09-06 440.00 445.95 427.60 428.65 0.0M
2024-09-05 439.55 445.00 432.45 441.65 0.0M
2024-09-04 441.00 444.85 434.00 436.80 0.1M
2024-09-03 439.90 453.80 429.00 446.80 0.1M
2024-09-02 441.00 454.80 429.55 435.15 0.0M
2024-08-30 452.85 452.95 437.70 439.05 0.1M
2024-08-29 461.90 461.90 443.00 448.20 0.1M
2024-08-28 463.45 466.00 451.65 453.70 0.1M
2024-08-27 460.00 465.35 446.10 460.45 0.1M
2024-08-26 458.25 462.55 453.05 457.70 0.1M
2024-08-23 470.90 470.90 451.10 455.35 0.1M
2024-08-22 464.80 474.50 458.05 465.15 0.1M
2024-08-21 466.00 466.00 458.10 459.80 0.0M
2024-08-20 478.50 478.50 463.95 466.00 0.0M
2024-08-19 465.00 507.00 451.00 474.35 0.1M
2024-08-16 472.85 475.00 460.00 464.05 0.0M
2024-08-14 474.50 480.00 449.35 457.30 0.0M
2024-08-13 489.90 494.45 466.05 475.20 0.0M
2024-08-12 468.90 497.00 465.20 484.05 0.2M
2024-08-09 464.75 468.00 460.05 464.60 0.0M
2024-08-08 463.85 466.20 455.00 459.55 0.1M
2024-08-07 458.70 458.70 444.00 457.50 0.0M
2024-08-06 457.95 469.90 450.10 452.15 0.0M
2024-08-05 467.50 482.00 444.00 451.85 0.1M
2024-08-02 440.10 474.75 440.00 466.30 0.0M
2024-08-01 448.00 455.00 447.00 450.25 0.3M
2024-07-31 462.25 462.25 446.10 447.60 0.0M
2024-07-30 447.05 460.00 443.10 452.65 0.0M
2024-07-29 457.00 457.00 447.00 449.05 0.0M
2024-07-26 457.80 457.80 442.00 449.30 0.0M
2024-07-25 461.50 462.50 450.00 452.85 0.0M
2024-07-24 482.75 482.75 458.15 462.70 0.0M
2024-07-23 485.00 489.95 465.00 475.40 0.0M
2024-07-22 494.90 494.90 480.00 481.80 0.0M
2024-07-19 493.00 493.00 478.15 487.80 0.1M
2024-07-18 508.00 508.00 490.15 493.40 0.1M
2024-07-16 510.00 510.00 495.00 497.60 0.1M
2024-07-15 496.50 509.00 480.10 496.05 0.1M
2024-07-12 502.95 517.00 489.00 491.60 0.2M
2024-07-11 481.00 497.00 480.00 490.55 0.1M
2024-07-10 512.00 512.00 476.80 479.20 0.2M
2024-07-09 515.00 541.00 495.00 500.00 0.3M
2024-07-08 500.80 512.10 489.20 492.15 0.1M
2024-07-05 464.00 473.50 456.55 468.15 0.0M
2024-07-04 465.00 477.00 456.20 459.00 0.0M
2024-07-03 462.00 465.95 455.40 462.10 0.0M
2024-07-02 467.70 480.00 455.50 459.25 0.0M
2024-07-01 468.90 472.90 450.90 459.90 0.0M
2024-06-28 478.90 478.90 455.00 457.50 0.0M
2024-06-27 483.65 483.65 455.00 460.80 0.0M
2024-06-26 481.35 490.85 450.20 473.55 0.0M
2024-06-25 498.90 504.00 475.00 478.50 0.0M
2024-06-24 504.00 504.00 482.75 488.15 0.1M
2024-06-21 438.15 482.75 432.00 482.75 0.1M
2024-06-20 446.70 456.00 436.00 438.90 0.1M
2024-06-19 486.50 486.50 438.15 446.70 0.0M
2024-06-18 492.80 492.80 479.00 480.70 0.0M
2024-06-14 490.10 494.95 485.00 486.05 0.0M
2024-06-13 506.70 508.00 489.50 491.00 0.0M
2024-06-12 494.00 507.00 494.00 499.75 0.0M
2024-06-11 498.95 508.95 482.00 493.65 0.0M
2024-06-10 488.50 519.95 470.65 482.85 0.0M
2024-06-07 426.60 473.70 414.00 473.70 0.0M
2024-06-06 456.00 456.00 425.85 430.65 0.0M
2024-06-05 495.00 495.00 448.25 448.25 0.0M
2024-06-04 486.20 495.95 461.65 471.80 0.0M
2024-06-03 513.00 513.00 482.00 485.90 0.0M
2024-05-31 500.00 500.00 486.00 489.05 0.0M
2024-05-30 500.00 500.00 490.00 494.95 0.0M
2024-05-29 505.50 510.00 495.70 499.35 0.0M
2024-05-28 505.60 513.50 494.00 504.95 0.0M
2024-05-27 513.75 517.00 505.10 506.05 0.0M
2024-05-24 512.00 517.80 502.20 504.00 0.0M
2024-05-23 511.00 528.00 506.30 512.55 0.0M
2024-05-22 509.35 517.00 502.05 506.00 0.0M
2024-05-21 516.00 523.90 500.00 509.35 0.0M
2024-05-18 511.50 525.00 514.30 515.00 0.0M
2024-05-17 529.00 529.00 509.00 514.50 0.0M
2024-05-16 536.00 544.90 521.15 524.75 0.1M
2024-05-15 521.30 547.35 520.00 525.90 0.0M
2024-05-14 521.05 529.80 513.00 521.30 0.0M
2024-05-13 542.75 557.80 516.25 520.55 0.0M
2024-05-10 555.95 556.00 532.80 542.75 0.0M
2024-05-09 571.25 580.00 542.70 545.75 0.1M
2024-05-08 573.95 574.00 557.00 571.25 0.1M
2024-05-07 574.25 583.95 544.00 558.25 0.0M
2024-05-06 557.95 565.25 545.15 559.35 0.0M
2024-05-03 550.00 550.00 536.05 538.45 0.0M
2024-05-02 552.00 552.00 525.00 541.65 0.0M
2024-04-30 522.70 548.50 511.00 533.65 0.0M
2024-04-29 533.95 533.95 517.05 522.65 0.0M
2024-04-26 513.00 524.15 505.10 522.00 0.0M
2024-04-25 522.95 526.90 511.00 517.55 0.0M
2024-04-24 528.90 528.90 520.15 523.60 0.0M
2024-04-23 528.00 534.90 510.35 522.10 0.0M
2024-04-22 521.90 537.00 500.00 523.65 0.0M
2024-04-19 511.25 529.25 511.25 516.75 0.0M
2024-04-18 525.45 545.00 517.00 529.30 0.0M
2024-04-16 546.85 546.85 515.30 537.45 0.0M
2024-04-15 547.55 552.65 527.20 537.00 0.0M
2024-04-12 553.00 563.65 538.15 554.90 0.0M
2024-04-10 575.30 575.30 549.35 553.00 0.0M
2024-04-09 585.00 590.00 555.10 569.75 0.0M
2024-04-08 585.00 594.40 562.00 582.75 0.0M
2024-04-05 613.95 613.95 571.85 581.75 0.0M
2024-04-04 618.00 618.00 582.00 601.90 0.1M
2024-04-03 576.80 613.00 576.80 598.80 0.0M
2024-04-02 574.25 586.60 562.10 584.05 0.0M
2024-04-01 569.00 574.20 540.00 558.70 0.0M
2024-03-28 510.05 551.50 510.05 546.90 0.0M
2024-03-27 533.85 535.00 509.05 525.25 0.0M
2024-03-26 512.15 550.00 507.20 535.80 0.0M
2024-03-22 540.00 549.90 525.00 533.85 0.0M
2024-03-21 509.50 549.75 508.80 526.70 0.0M
2024-03-20 560.00 560.00 533.50 534.05 0.0M
2024-03-19 588.00 588.00 559.00 561.55 0.0M
2024-03-18 605.00 617.00 578.00 588.40 0.1M
2024-03-15 592.10 621.95 573.00 605.00 0.0M
2024-03-14 563.20 622.40 563.20 602.25 0.0M
2024-03-13 623.95 623.95 592.80 592.80 0.0M
2024-03-12 625.85 637.20 617.75 623.95 0.0M
2024-03-11 624.00 659.00 607.50 650.25 0.0M
2024-03-07 646.00 671.00 607.10 638.95 0.0M
2024-03-06 653.95 654.00 621.60 639.05 0.0M
2024-03-05 660.00 660.00 636.00 654.30 0.0M
2024-03-04 672.95 672.95 645.00 650.90 0.0M
2024-03-02 645.00 683.00 638.00 669.40 0.0M
2024-03-01 650.05 683.95 650.05 670.80 0.0M
2024-02-29 675.00 685.00 648.95 674.25 0.0M
2024-02-28 650.25 685.00 642.55 667.50 0.0M
2024-02-27 689.25 689.25 662.00 676.35 0.0M
2024-02-26 690.00 690.00 659.95 679.00 0.0M
2024-02-23 687.60 700.00 681.00 687.90 0.0M
2024-02-22 682.00 696.95 680.00 687.60 0.0M
2024-02-21 693.70 698.00 680.60 693.35 0.0M
2024-02-20 681.00 694.00 676.15 693.70 0.0M
2024-02-19 693.00 699.90 675.25 691.60 0.0M
2024-02-16 704.95 704.95 668.00 693.55 0.0M
2024-02-15 705.50 705.50 685.00 702.65 0.0M
2024-02-14 695.00 710.95 675.15 699.55 0.0M
2024-02-13 715.10 715.10 682.50 699.85 0.0M
2024-02-12 690.00 706.00 680.00 697.65 0.0M
2024-02-09 706.95 709.00 681.05 695.35 0.0M
2024-02-08 705.70 714.95 671.00 694.75 0.0M
2024-02-07 707.05 725.85 700.00 705.20 0.0M
2024-02-06 740.00 744.00 702.55 704.90 0.0M
2024-02-05 780.00 780.00 732.40 732.80 0.0M
2024-02-02 795.95 795.95 756.50 770.90 0.0M
2024-02-01 781.00 800.00 742.10 796.30 0.0M
2024-01-31 739.90 799.00 730.00 781.15 0.0M
2024-01-30 742.05 770.00 720.00 767.65 0.0M
2024-01-29 755.00 759.00 725.00 754.00 0.0M
2024-01-25 720.95 750.65 685.25 742.90 0.0M
2024-01-24 680.25 725.00 680.25 714.95 0.0M
2024-01-23 727.95 727.95 680.00 696.20 0.0M
2024-01-20 704.00 713.90 700.00 701.85 0.0M
2024-01-19 716.95 716.95 695.50 701.65 0.0M
2024-01-18 705.00 718.65 695.00 703.40 0.0M
2024-01-17 701.50 727.40 701.00 704.80 0.0M
2024-01-16 728.95 728.95 701.00 713.10 0.0M
2024-01-15 729.85 729.85 710.00 715.50 0.0M
2024-01-12 754.00 754.00 711.40 723.55 0.0M
2024-01-11 706.40 755.00 699.00 729.25 0.0M
2024-01-10 700.00 734.05 680.00 720.80 0.0M
2024-01-09 697.85 715.00 681.00 699.10 0.0M
2024-01-08 706.15 706.15 696.00 697.85 0.0M
2024-01-05 715.35 715.35 701.00 706.15 0.0M
2024-01-04 712.10 714.95 700.05 712.60 0.0M
2024-01-03 695.15 714.95 695.15 708.30 0.0M
2024-01-02 723.00 723.00 695.05 710.55 0.0M
2024-01-01 728.45 728.45 710.00 716.05 0.0M